KLSE:ALSREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.45	0.45	0.43	0.43	0.43	-3.41%	7,100
Sep 11, 2025	0.42	0.44	0.42	0.44	0.44	6.02%	30,100
Sep 10, 2025	0.42	0.42	0.42	0.42	0.41	-	1,500
Sep 9, 2025	0.42	0.42	0.42	0.42	0.41	-	6,700
Sep 8, 2025	0.42	0.45	0.42	0.42	0.41	-	13,300
Sep 3, 2025	0.44	0.44	0.42	0.42	0.41	-5.68%	16,500
Sep 2, 2025	0.44	0.44	0.44	0.44	0.44	-	300
Aug 29, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	1,300
Aug 28, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	8,700
Aug 27, 2025	0.43	0.44	0.43	0.44	0.43	4.82%	154,400
Aug 26, 2025	0.42	0.42	0.42	0.42	0.41	-	2,100
Aug 25, 2025	0.42	0.43	0.42	0.42	0.41	-1.19%	98,900
Aug 22, 2025	0.43	0.43	0.42	0.42	0.42	-	600
Aug 21, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	3,800
Aug 20, 2025	0.42	0.42	0.42	0.42	0.41	-	1,800
Aug 19, 2025	0.42	0.42	0.42	0.42	0.41	-	800
Aug 18, 2025	0.43	0.43	0.42	0.42	0.41	-1.19%	19,400
Aug 15, 2025	0.43	0.43	0.42	0.42	0.42	-	47,000
Aug 14, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	35,600
Aug 13, 2025	0.42	0.42	0.42	0.42	0.41	1.22%	7,600
Aug 12, 2025	0.41	0.41	0.41	0.41	0.41	-	100
Aug 8, 2025	0.41	0.41	0.41	0.41	0.41	-	18,100
Aug 7, 2025	0.41	0.41	0.41	0.41	0.41	-	41,000
Aug 6, 2025	0.41	0.42	0.41	0.41	0.41	2.50%	275,000
Aug 4, 2025	0.42	0.43	0.40	0.40	0.40	-4.76%	46,800
Aug 1, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	5,300
Jul 29, 2025	0.40	0.41	0.40	0.41	0.41	5.13%	11,900
Jul 28, 2025	0.39	0.39	0.39	0.39	0.39	-	100
Jul 25, 2025	0.39	0.39	0.39	0.39	0.39	-	700
Jul 24, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	7,200
Jul 22, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	2,600
Jul 21, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	69,200
Jul 18, 2025	0.40	0.41	0.40	0.41	0.40	1.25%	14,100
Jul 17, 2025	0.40	0.40	0.40	0.40	0.40	-	100,000
Jul 16, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	3,000
Jul 15, 2025	0.40	0.41	0.40	0.41	0.41	3.80%	5,300
Jul 14, 2025	0.39	0.40	0.39	0.40	0.39	-4.82%	5,800
Jul 11, 2025	0.42	0.42	0.42	0.42	0.41	-1.19%	65,000
Jul 10, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	10,400
Jul 9, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	79,900
Jul 8, 2025	0.43	0.43	0.40	0.40	0.40	1.27%	2,000
Jul 7, 2025	0.39	0.40	0.39	0.40	0.39	-2.47%	3,600
Jul 4, 2025	0.41	0.41	0.41	0.41	0.40	-4.71%	2,300
Jul 3, 2025	0.42	0.43	0.42	0.43	0.42	-	111,000
Jul 2, 2025	0.39	0.43	0.39	0.43	0.42	8.97%	4,700
Jul 1, 2025	0.42	0.43	0.39	0.39	0.39	-	600
Jun 26, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	20,000
Jun 25, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	38,700
Jun 24, 2025	0.37	0.38	0.37	0.38	0.37	1.35%	3,800
Jun 23, 2025	0.37	0.37	0.37	0.37	0.37	-	3,000